Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1993-06-10 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $10.29 | $60.52 | 110,600 | — | — |
| 2024-12-30 | $10.19 | $59.93 | 171,800 | — | — |
| 2024-12-27 | $10.28 | $60.46 | 108,600 | — | — |
| 2024-12-26 | $10.31 | $60.64 | 96,500 | — | — |
| 2024-12-24 | $10.27 | $60.40 | 10,100 | — | — |
| 2024-12-23 | $10.22 | $60.11 | 85,900 | — | — |
| 2024-12-20 | $10.25 | $60.28 | 89,000 | — | — |
| 2024-12-19 | $10.26 | $60.34 | 75,100 | — | — |
| 2024-12-18 | $10.46 | $61.52 | 77,500 | — | — |
| 2024-12-17 | $10.53 | $61.93 | 97,200 | — | — |
| 2024-12-16 | $10.76 | $62.89 | 169,000 | — | — |
| 2024-12-13 | $10.91 | $63.77 | 58,300 | — | — |
| 2024-12-12 | $11.05 | $64.59 | 73,000 | — | — |
| 2024-12-11 | $11.15 | $65.17 | 17,100 | — | — |
| 2024-12-10 | $11.16 | $65.23 | 36,100 | — | — |
| 2024-12-09 | $11.19 | $65.40 | 51,900 | — | — |
| 2024-12-06 | $11.38 | $66.51 | 104,700 | — | — |
| 2024-12-05 | $11.29 | $65.99 | 122,200 | — | — |
| 2024-12-04 | $11.35 | $66.34 | 75,600 | — | — |
| 2024-12-03 | $11.26 | $65.81 | 137,100 | — | — |
| 2024-12-02 | $11.28 | $65.93 | 101,000 | — | — |
| 2024-11-29 | $11.31 | $66.10 | 38,100 | — | — |
| 2024-11-27 | $11.22 | $65.58 | 72,000 | — | — |
| 2024-11-26 | $11.16 | $65.23 | 57,100 | — | — |
| 2024-11-25 | $11.19 | $65.40 | 31,300 | — | — |
| 2024-11-22 | $11.09 | $64.82 | 55,400 | — | — |
| 2024-11-21 | $11.10 | $64.88 | 71,200 | — | — |
| 2024-11-20 | $11.03 | $64.47 | 218,400 | — | — |
| 2024-11-19 | $11.01 | $64.35 | 73,500 | — | — |
| 2024-11-18 | $11.00 | $64.29 | 80,500 | — | — |
| 2024-11-15 | $11.00 | $64.29 | 101,600 | — | — |
| 2024-11-14 | $11.11 | $64.54 | 41,100 | — | — |
| 2024-11-13 | $11.10 | $64.49 | 52,300 | — | — |
| 2024-11-12 | $11.05 | $64.20 | 150,500 | — | — |
| 2024-11-11 | $11.08 | $64.37 | 35,600 | — | — |
| 2024-11-08 | $11.09 | $64.43 | 58,300 | — | — |
| 2024-11-07 | $10.97 | $63.73 | 79,300 | — | — |
| 2024-11-06 | $10.93 | $63.50 | 62,100 | — | — |
| 2024-11-05 | $11.05 | $64.20 | 31,600 | — | — |
| 2024-11-04 | $11.06 | $64.25 | 44,800 | — | — |
| 2024-11-01 | $10.99 | $63.85 | 79,500 | — | — |
| 2024-10-31 | $11.00 | $63.91 | 50,700 | — | — |
| 2024-10-30 | $10.99 | $63.85 | 36,400 | — | — |
| 2024-10-29 | $10.96 | $63.67 | 152,500 | — | — |
| 2024-10-28 | $11.01 | $63.96 | 101,600 | — | — |
| 2024-10-25 | $10.98 | $63.79 | 78,100 | — | — |
| 2024-10-24 | $11.02 | $64.02 | 71,400 | — | — |
| 2024-10-23 | $11.09 | $64.43 | 35,700 | — | — |
| 2024-10-22 | $11.22 | $65.18 | 30,300 | — | — |
| 2024-10-21 | $11.22 | $65.18 | 49,600 | — | — |
| 2024-10-18 | $11.28 | $65.53 | 44,400 | — | — |
| 2024-10-17 | $11.22 | $65.18 | 46,500 | — | — |
| 2024-10-16 | $11.25 | $65.36 | 70,500 | — | — |
| 2024-10-15 | $11.25 | $64.97 | 27,800 | — | — |
| 2024-10-14 | $11.26 | $65.03 | 30,600 | — | — |
| 2024-10-11 | $11.23 | $64.85 | 24,000 | — | — |
| 2024-10-10 | $11.20 | $64.68 | 18,200 | — | — |
| 2024-10-09 | $11.20 | $64.68 | 15,500 | — | — |
| 2024-10-08 | $11.21 | $64.74 | 49,500 | — | — |
| 2024-10-07 | $11.20 | $64.68 | 45,100 | — | — |
| 2024-10-04 | $11.26 | $65.03 | 26,800 | — | — |
| 2024-10-03 | $11.32 | $65.37 | 8,000 | — | — |
| 2024-10-02 | $11.35 | $65.55 | 25,000 | — | — |
| 2024-10-01 | $11.38 | $65.72 | 13,400 | — | — |
| 2024-09-30 | $11.31 | $65.31 | 33,100 | — | — |
| 2024-09-27 | $11.29 | $65.20 | 17,500 | — | — |
| 2024-09-26 | $11.24 | $64.91 | 5,600 | — | — |
| 2024-09-25 | $11.26 | $65.03 | 29,300 | — | — |
| 2024-09-24 | $11.22 | $64.80 | 18,000 | — | — |
| 2024-09-23 | $11.22 | $64.80 | 10,900 | — | — |
| 2024-09-20 | $11.23 | $64.85 | 6,400 | — | — |
| 2024-09-19 | $11.23 | $64.85 | 6,800 | — | — |
| 2024-09-18 | $11.25 | $64.97 | 9,700 | — | — |
| 2024-09-17 | $11.22 | $64.80 | 21,700 | — | — |
| 2024-09-16 | $11.32 | $64.99 | 15,500 | — | — |
| 2024-09-13 | $11.29 | $64.81 | 12,800 | — | — |
| 2024-09-12 | $11.27 | $64.70 | 45,500 | — | — |
| 2024-09-11 | $11.24 | $64.53 | 30,700 | — | — |
| 2024-09-10 | $11.18 | $64.18 | 20,100 | — | — |
| 2024-09-09 | $11.18 | $64.18 | 21,400 | — | — |
| 2024-09-06 | $11.13 | $63.90 | 14,600 | — | — |
| 2024-09-05 | $11.11 | $63.78 | 33,700 | — | — |
| 2024-09-04 | $11.12 | $63.84 | 22,600 | — | — |
| 2024-09-03 | $11.12 | $63.84 | 42,100 | — | — |
| 2024-08-30 | $11.06 | $63.49 | 26,100 | — | — |
| 2024-08-29 | $11.08 | $63.61 | 91,100 | — | — |
| 2024-08-28 | $11.05 | $63.44 | 13,700 | — | — |
| 2024-08-27 | $11.06 | $63.49 | 20,300 | — | — |
| 2024-08-26 | $11.09 | $63.67 | 38,600 | — | — |
| 2024-08-23 | $11.01 | $63.21 | 49,600 | — | — |
| 2024-08-22 | $10.92 | $62.69 | 54,600 | — | — |
| 2024-08-21 | $10.95 | $62.86 | 126,700 | — | — |
| 2024-08-20 | $10.94 | $62.80 | 46,100 | — | — |
| 2024-08-19 | $10.92 | $62.69 | 68,300 | — | — |
| 2024-08-16 | $11.01 | $63.21 | 45,200 | — | — |
| 2024-08-15 | $11.09 | $63.28 | 11,700 | — | — |
| 2024-08-14 | $11.10 | $63.34 | 36,100 | — | — |
| 2024-08-13 | $11.07 | $63.17 | 14,900 | — | — |
| 2024-08-12 | $11.08 | $63.22 | 14,500 | — | — |
| 2024-08-09 | $11.06 | $63.11 | 14,900 | — | — |
| 2024-08-08 | $11.01 | $62.82 | 25,000 | — | — |
| 2024-08-07 | $11.06 | $63.11 | 16,300 | — | — |
| 2024-08-06 | $11.04 | $63.00 | 12,100 | — | — |
| 2024-08-05 | $10.95 | $62.48 | 35,500 | — | — |
| 2024-08-02 | $11.04 | $63.00 | 31,700 | — | — |
| 2024-08-01 | $10.94 | $62.42 | 50,300 | — | — |
| 2024-07-31 | $10.86 | $61.97 | 32,300 | — | — |
| 2024-07-30 | $10.83 | $61.80 | 20,900 | — | — |
| 2024-07-29 | $10.82 | $61.74 | 6,600 | — | — |
| 2024-07-26 | $10.82 | $61.74 | 7,800 | — | — |
| 2024-07-25 | $10.80 | $61.63 | 46,900 | — | — |
| 2024-07-24 | $10.79 | $61.57 | 10,000 | — | — |
| 2024-07-23 | $10.81 | $61.68 | 26,200 | — | — |
| 2024-07-22 | $10.79 | $61.57 | 11,800 | — | — |
| 2024-07-19 | $10.78 | $61.51 | 19,700 | — | — |
| 2024-07-18 | $10.81 | $61.68 | 16,900 | — | — |
| 2024-07-17 | $10.86 | $61.97 | 24,600 | — | — |
| 2024-07-16 | $10.91 | $62.25 | 14,000 | — | — |
| 2024-07-15 | $10.95 | $62.10 | 9,900 | — | — |
| 2024-07-12 | $10.98 | $62.27 | 22,400 | — | — |
| 2024-07-11 | $10.94 | $62.04 | 55,200 | — | — |
| 2024-07-10 | $10.89 | $61.76 | 21,500 | — | — |
| 2024-07-09 | $10.88 | $61.70 | 24,500 | — | — |
| 2024-07-08 | $10.89 | $61.76 | 7,600 | — | — |
| 2024-07-05 | $10.90 | $61.82 | 56,900 | — | — |
| 2024-07-03 | $10.84 | $61.48 | 11,700 | — | — |
| 2024-07-02 | $10.82 | $61.36 | 21,200 | — | — |
| 2024-07-01 | $10.82 | $61.36 | 17,000 | — | — |
| 2024-06-28 | $10.86 | $61.59 | 21,500 | — | — |
| 2024-06-27 | $10.80 | $61.25 | 55,900 | — | — |
| 2024-06-26 | $10.84 | $61.48 | 14,300 | — | — |
| 2024-06-25 | $10.85 | $61.53 | 45,200 | — | — |
| 2024-06-24 | $10.86 | $61.59 | 29,700 | — | — |
| 2024-06-21 | $10.92 | $61.93 | 19,800 | — | — |
| 2024-06-20 | $10.93 | $61.99 | 18,300 | — | — |
| 2024-06-18 | $11.00 | $62.38 | 57,300 | — | — |
| 2024-06-17 | $10.94 | $61.66 | 26,000 | — | — |
| 2024-06-14 | $10.86 | $61.21 | 84,000 | — | — |
| 2024-06-13 | $10.57 | $59.58 | 25,600 | — | — |
| 2024-06-12 | $10.46 | $58.96 | 67,300 | — | — |
| 2024-06-11 | $10.50 | $59.18 | 24,100 | — | — |
| 2024-06-10 | $10.47 | $59.01 | 25,200 | — | — |
| 2024-06-07 | $10.43 | $58.79 | 50,400 | — | — |
| 2024-06-06 | $10.49 | $59.13 | 20,800 | — | — |
| 2024-06-05 | $10.47 | $59.01 | 21,700 | — | — |
| 2024-06-04 | $10.44 | $58.84 | 18,500 | — | — |
| 2024-06-03 | $10.41 | $58.68 | 28,200 | — | — |
| 2024-05-31 | $10.37 | $58.45 | 31,200 | — | — |
| 2024-05-30 | $10.31 | $58.11 | 30,300 | — | — |
| 2024-05-29 | $10.24 | $57.72 | 76,300 | — | — |
| 2024-05-28 | $10.49 | $59.13 | 281,400 | — | — |
| 2024-05-24 | $10.72 | $60.42 | 337,700 | — | — |
| 2024-05-23 | $10.30 | $58.06 | 61,900 | — | — |
| 2024-05-22 | $10.23 | $57.66 | 43,200 | — | — |
| 2024-05-21 | $10.32 | $58.17 | 56,100 | — | — |
| 2024-05-20 | $10.32 | $58.17 | 34,300 | — | — |
| 2024-05-17 | $10.33 | $58.22 | 70,900 | — | — |
| 2024-05-16 | $10.26 | $57.83 | 38,000 | — | — |
| 2024-05-15 | $10.30 | $58.06 | 37,700 | — | — |
| 2024-05-14 | $10.24 | $57.53 | 25,900 | — | — |
| 2024-05-13 | $10.20 | $57.31 | 15,400 | — | — |
| 2024-05-10 | $10.21 | $57.36 | 53,700 | — | — |
| 2024-05-09 | $10.25 | $57.59 | 44,600 | — | — |
| 2024-05-08 | $10.23 | $57.48 | 7,400 | — | — |
| 2024-05-07 | $10.21 | $57.36 | 15,800 | — | — |
| 2024-05-06 | $10.09 | $56.69 | 29,900 | — | — |
| 2024-05-03 | $10.11 | $56.80 | 22,100 | — | — |
| 2024-05-02 | $9.99 | $56.13 | 75,500 | — | — |
| 2024-05-01 | $9.94 | $55.85 | 69,600 | — | — |
| 2024-04-30 | $9.91 | $55.68 | 26,900 | — | — |
| 2024-04-29 | $9.92 | $55.73 | 13,900 | — | — |
| 2024-04-26 | $9.90 | $55.62 | 17,700 | — | — |
| 2024-04-25 | $9.91 | $55.68 | 8,600 | — | — |
| 2024-04-24 | $9.99 | $56.13 | 35,200 | — | — |
| 2024-04-23 | $9.96 | $55.96 | 30,100 | — | — |
| 2024-04-22 | $9.94 | $55.85 | 27,800 | — | — |
| 2024-04-19 | $9.94 | $55.85 | 30,200 | — | — |
| 2024-04-18 | $9.93 | $55.79 | 12,700 | — | — |
| 2024-04-17 | $9.95 | $55.90 | 22,900 | — | — |
| 2024-04-16 | $9.93 | $55.79 | 40,100 | — | — |
| 2024-04-15 | $9.94 | $55.85 | 36,100 | — | — |
| 2024-04-12 | $10.00 | $56.00 | 47,800 | — | — |
| 2024-04-11 | $9.97 | $55.83 | 29,100 | — | — |
| 2024-04-10 | $9.97 | $55.83 | 45,000 | — | — |
| 2024-04-09 | $10.04 | $56.22 | 29,500 | — | — |
| 2024-04-08 | $10.05 | $56.28 | 15,100 | — | — |
| 2024-04-05 | $10.06 | $56.33 | 5,600 | — | — |
| 2024-04-04 | $10.10 | $56.56 | 26,900 | — | — |
| 2024-04-03 | $10.10 | $56.56 | 9,400 | — | — |
| 2024-04-02 | $10.19 | $57.06 | 6,600 | — | — |
| 2024-04-01 | $10.19 | $57.06 | 27,300 | — | — |
| 2024-03-28 | $10.25 | $57.40 | 18,300 | — | — |
| 2024-03-27 | $10.25 | $57.40 | 11,800 | — | — |
| 2024-03-26 | $10.24 | $57.34 | 12,200 | — | — |
| 2024-03-25 | $10.20 | $57.12 | 15,300 | — | — |
| 2024-03-22 | $10.22 | $57.23 | 20,300 | — | — |
| 2024-03-21 | $10.22 | $57.23 | 24,200 | — | — |
| 2024-03-20 | $10.22 | $57.23 | 51,700 | — | — |
| 2024-03-19 | $10.21 | $57.17 | 34,500 | — | — |
| 2024-03-18 | $10.16 | $56.89 | 35,900 | — | — |
| 2024-03-15 | $10.13 | $56.73 | 7,600 | — | — |
| 2024-03-14 | $10.14 | $56.78 | 15,500 | — | — |
| 2024-03-13 | $10.23 | $57.10 | 16,100 | — | — |
| 2024-03-12 | $10.23 | $57.10 | 41,200 | — | — |
| 2024-03-11 | $10.23 | $57.10 | 33,700 | — | — |
| 2024-03-08 | $10.19 | $56.88 | 10,800 | — | — |
| 2024-03-07 | $10.16 | $56.71 | 84,600 | — | — |
| 2024-03-06 | $10.14 | $56.60 | 127,700 | — | — |
| 2024-03-05 | $10.15 | $56.65 | 89,100 | — | — |
| 2024-03-04 | $10.11 | $56.43 | 58,700 | — | — |
| 2024-03-01 | $10.11 | $56.43 | 15,200 | — | — |
| 2024-02-29 | $10.11 | $56.43 | 17,000 | — | — |
| 2024-02-28 | $10.07 | $56.21 | 25,900 | — | — |
| 2024-02-27 | $10.06 | $56.15 | 43,400 | — | — |
| 2024-02-26 | $10.13 | $56.54 | 38,800 | — | — |
| 2024-02-23 | $10.15 | $56.65 | 45,800 | — | — |
| 2024-02-22 | $10.15 | $56.65 | 45,000 | — | — |
| 2024-02-21 | $10.14 | $56.60 | 28,500 | — | — |
| 2024-02-20 | $10.11 | $56.43 | 42,700 | — | — |
| 2024-02-16 | $10.12 | $56.49 | 11,200 | — | — |
| 2024-02-15 | $10.13 | $56.54 | 26,000 | — | — |
| 2024-02-14 | $10.14 | $56.41 | 36,100 | — | — |
| 2024-02-13 | $10.13 | $56.36 | 33,500 | — | — |
| 2024-02-12 | $10.19 | $56.69 | 12,500 | — | — |
| 2024-02-09 | $10.20 | $56.75 | 19,900 | — | — |
| 2024-02-08 | $10.19 | $56.69 | 30,800 | — | — |
| 2024-02-07 | $10.21 | $56.80 | 22,900 | — | — |
| 2024-02-06 | $10.19 | $56.69 | 45,000 | — | — |
| 2024-02-05 | $10.12 | $56.30 | 49,200 | — | — |
| 2024-02-02 | $10.13 | $56.36 | 28,500 | — | — |
| 2024-02-01 | $10.19 | $56.69 | 89,800 | — | — |
| 2024-01-31 | $10.12 | $56.30 | 63,600 | — | — |
| 2024-01-30 | $10.03 | $55.80 | 38,000 | — | — |
| 2024-01-29 | $10.10 | $56.19 | 26,300 | — | — |
| 2024-01-26 | $10.03 | $55.80 | 24,900 | — | — |
| 2024-01-25 | $10.07 | $56.02 | 3,000 | — | — |
| 2024-01-24 | $10.02 | $55.75 | 23,200 | — | — |
| 2024-01-23 | $10.02 | $55.75 | 13,600 | — | — |
| 2024-01-22 | $10.01 | $55.69 | 13,200 | — | — |
| 2024-01-19 | $9.94 | $55.30 | 26,300 | — | — |
| 2024-01-18 | $9.93 | $55.25 | 34,300 | — | — |
| 2024-01-17 | $9.95 | $55.36 | 64,100 | — | — |
| 2024-01-16 | $9.99 | $55.58 | 45,900 | — | — |
| 2024-01-12 | $10.14 | $56.26 | 28,900 | — | — |
| 2024-01-11 | $10.14 | $56.26 | 23,200 | — | — |
| 2024-01-10 | $10.11 | $56.09 | 10,400 | — | — |
| 2024-01-09 | $10.09 | $55.98 | 37,200 | — | — |
| 2024-01-08 | $10.20 | $56.59 | 9,200 | — | — |
| 2024-01-05 | $10.13 | $56.20 | 41,600 | — | — |
| 2024-01-04 | $10.13 | $56.20 | 33,800 | — | — |
| 2024-01-03 | $10.09 | $55.98 | 30,200 | — | — |
| 2024-01-02 | $10.00 | $55.48 | 48,500 | — | — |